Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.860 USD +0.016 (+0.57%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.240 6.320 6.240 6.320 10,531 +0.17(+2.76%)
Mar 28, 2014 6.120 6.250 6.120 6.150 0 +0.01(+0.16%)
Mar 27, 2014 6.180 6.180 6.120 6.140 5,418 -0.03(-0.49%)
Mar 26, 2014 6.180 6.180 6.121 6.170 15,620 -0.02(-0.34%)
Mar 25, 2014 6.140 6.191 6.140 6.191 2,400 +0.02(+0.34%)
Mar 24, 2014 6.110 6.220 6.110 6.170 6,625 +0.05(+0.82%)
Mar 21, 2014 6.090 6.130 6.090 6.120 0 +0.01(+0.20%)
Mar 20, 2014 6.043 6.133 5.990 6.108 32,117 +0.03(+0.48%)
Mar 19, 2014 6.180 6.200 6.064 6.079 52,305 -0.11(-1.80%)
Mar 18, 2014 6.071 6.210 6.012 6.190 9,427 +0.10(+1.56%)
Mar 17, 2014 6.310 6.310 6.000 6.095 58,240 -0.17(-2.79%)
Mar 14, 2014 6.169 6.275 6.080 6.270 0 +0.09(+1.54%)
Mar 13, 2014 6.290 6.360 6.140 6.175 18,200 -0.12(-1.97%)
Mar 12, 2014 6.350 6.357 6.260 6.299 17,148 -0.10(-1.50%)
Mar 11, 2014 6.570 6.570 6.350 6.395 62,166 -0.17(-2.52%)
Mar 10, 2014 6.535 6.600 6.495 6.560 64,713 +0.06(+0.92%)
Mar 07, 2014 6.570 6.600 6.426 6.500 0 -0.12(-1.81%)
Mar 06, 2014 6.410 6.800 6.410 6.620 840,947 +0.30(+4.75%)
Mar 05, 2014 6.420 6.420 6.107 6.320 194,050 -0.06(-0.94%)
Mar 04, 2014 6.286 6.420 6.286 6.380 400,833 +0.11(+1.75%)
Mar 03, 2014 6.330 6.330 6.220 6.270 11,050 -0.10(-1.57%)
Feb 28, 2014 6.380 6.380 6.335 6.370 0 +0.01(+0.21%)
Feb 27, 2014 6.060 6.400 6.050 6.356 466,320 +0.34(+5.59%)
Feb 26, 2014 6.160 6.160 6.020 6.020 79,660 -0.10(-1.63%)
Feb 25, 2014 6.158 6.180 6.110 6.120 14,488 -0.20(-3.18%)
Feb 24, 2014 6.370 6.370 6.310 6.321 39,355 +0.02(+0.30%)
Feb 21, 2014 6.266 6.400 6.260 6.302 0 +0.05(+0.83%)
Feb 20, 2014 6.220 6.267 6.220 6.250 9,200 +0.04(+0.73%)
Feb 19, 2014 6.108 6.254 6.108 6.205 108,192 +0.09(+1.54%)
Feb 18, 2014 6.140 6.160 5.989 6.111 40,320 +0.05(+0.77%)
Feb 13, 2014 6.064 6.064 6.064 0 -0.24(-3.74%)
Feb 12, 2014 6.360 6.360 6.290 6.300 19,680 +0.07(+1.06%)
Feb 11, 2014 6.150 6.234 6.130 6.234 48,553 +0.08(+1.36%)
Feb 10, 2014 6.219 6.237 6.150 6.150 20,613 -0.07(-1.13%)
Feb 07, 2014 6.340 6.340 6.200 6.220 0 -0.10(-1.61%)
Feb 06, 2014 6.230 6.358 6.198 6.322 22,100 +0.12(+1.97%)
Feb 05, 2014 6.200 6.240 6.180 6.200 32,100 -0.01(-0.16%)
Feb 04, 2014 6.097 6.260 6.097 6.210 7,985 +0.13(+2.06%)
Feb 03, 2014 6.337 6.337 6.067 6.084 44,154 -0.11(-1.73%)
Jan 31, 2014 6.107 6.320 6.061 6.192 0 +0.01(+0.17%)
Jan 30, 2014 6.080 6.200 5.974 6.181 11,710 +0.09(+1.49%)
Jan 29, 2014 6.240 6.240 6.070 6.090 9,974 -0.14(-2.20%)
Jan 28, 2014 6.080 6.800 6.060 6.227 91,275 +0.33(+5.67%)
Jan 27, 2014 6.000 6.030 5.720 5.893 40,160 -0.09(-1.45%)
Jan 24, 2014 5.895 6.000 5.780 5.980 0 -0.02(-0.33%)
Jan 23, 2014 6.000 6.059 5.892 6.000 99,675 -0.08(-1.32%)
Jan 22, 2014 6.000 6.100 6.000 6.080 33,525 +0.08(+1.33%)
Jan 21, 2014 6.099 6.099 5.950 6.000 7,426 -0.02(-0.33%)
Jan 17, 2014 6.020 6.020 6.020 0 -0.17(-2.75%)
Jan 16, 2014 6.196 6.210 6.190 6.190 15,800 +0.09(+1.48%)
Jan 15, 2014 6.000 6.200 6.000 6.100 25,344 +0.12(+2.01%)
Jan 14, 2014 5.910 6.012 5.860 5.980 80,079 -0.03(-0.50%)
Jan 13, 2014 6.300 6.300 5.988 6.010 11,800 -0.27(-4.24%)
Jan 10, 2014 6.300 6.327 6.270 6.276 11,756 +0.03(+0.41%)
Jan 09, 2014 6.370 6.400 6.190 6.250 7,154 -0.13(-2.04%)
Jan 08, 2014 6.733 6.758 6.380 6.380 102,900 -0.30(-4.49%)
Jan 07, 2014 6.600 6.820 6.600 6.680 21,204 +0.02(+0.30%)
Jan 06, 2014 6.642 6.690 6.318 6.660 63,266 -0.17(-2.49%)
Jan 03, 2014 6.956 7.020 6.830 6.830 0 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.